致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 18.26 | 18.49 | -0.68 | -3.55% | 17.90 | 18.83 | 48550 | 8835.26 | 5.99% |
| 2024-05-10 | 17.47 | 19.17 | 1.74 | 9.98% | 17.47 | 19.17 | 26021 | 4906.59 | 3.21% |
| 2024-05-09 | 17.41 | 17.43 | -0.11 | -0.63% | 17.35 | 17.70 | 7582 | 1325.44 | 0.94% |
| 2024-05-08 | 17.64 | 17.54 | -0.11 | -0.62% | 17.40 | 17.74 | 7794 | 1368.28 | 0.96% |
| 2024-05-07 | 17.50 | 17.65 | 0.16 | 0.91% | 17.35 | 17.72 | 11209 | 1963.55 | 1.38% |
| 2024-05-06 | 17.48 | 17.49 | 0.01 | 0.06% | 17.31 | 17.70 | 10514 | 1834.05 | 1.30% |
| 2024-04-30 | 16.84 | 17.48 | 0.71 | 4.23% | 16.77 | 17.55 | 15078 | 2594.59 | 1.86% |
| 2024-04-29 | 16.51 | 16.77 | 0.24 | 1.45% | 16.34 | 16.84 | 10264 | 1709.25 | 1.27% |
| 2024-04-26 | 15.84 | 16.53 | 0.70 | 4.42% | 15.60 | 16.60 | 13776 | 2226.18 | 1.70% |
| 2024-04-25 | 16.61 | 15.83 | 0.01 | 0.06% | 15.70 | 16.61 | 9317 | 1479.26 | 1.15% |
| 2024-04-24 | 15.72 | 15.82 | 0.10 | 0.64% | 15.33 | 15.86 | 8798 | 1377.12 | 1.09% |
| 2024-04-23 | 15.31 | 15.72 | 0.41 | 2.68% | 15.05 | 15.76 | 11751 | 1813.58 | 1.45% |
| 2024-04-22 | 15.20 | 15.31 | 0.36 | 2.41% | 14.52 | 15.51 | 17714 | 2692.36 | 2.19% |
| 2024-04-19 | 15.31 | 14.95 | -0.44 | -2.86% | 14.63 | 15.63 | 13783 | 2052.57 | 1.70% |
| 2024-04-18 | 15.54 | 15.39 | -0.13 | -0.84% | 15.30 | 15.78 | 18028 | 2798.84 | 2.23% |
| 2024-04-17 | 14.34 | 15.52 | 1.41 | 9.99% | 14.34 | 15.52 | 11654 | 1761.11 | 1.44% |
| 2024-04-16 | 15.24 | 14.11 | -1.39 | -8.97% | 14.03 | 15.24 | 16988 | 2455.42 | 2.10% |
| 2024-04-15 | 16.84 | 15.50 | -1.34 | -7.96% | 15.25 | 16.90 | 17760 | 2802.74 | 2.19% |
| 2024-04-12 | 16.90 | 16.84 | -0.07 | -0.41% | 16.80 | 17.23 | 9825 | 1668.42 | 1.21% |
| 2024-04-11 | 16.90 | 16.91 | -0.19 | -1.11% | 16.88 | 17.40 | 8479 | 1450.09 | 1.05% |
| 2024-04-10 | 17.49 | 17.10 | -0.39 | -2.23% | 16.96 | 17.62 | 7763 | 1340.24 | 0.96% |
| 2024-04-09 | 17.64 | 17.49 | 0.14 | 0.81% | 17.17 | 17.64 | 7184 | 1249.04 | 0.89% |
| 2024-04-08 | 17.56 | 17.35 | -0.36 | -2.03% | 17.28 | 17.68 | 7608 | 1329.83 | 0.94% |
| 2024-04-03 | 17.94 | 17.71 | -0.23 | -1.28% | 17.31 | 17.99 | 12616 | 2216.76 | 1.56% |
| 2024-04-02 | 17.73 | 17.94 | 0.18 | 1.01% | 17.64 | 17.98 | 5451 | 974.01 | 0.67% |
| 2024-04-01 | 17.60 | 17.76 | 0.42 | 2.42% | 17.22 | 17.76 | 8297 | 1456.77 | 1.02% |
| 2024-03-29 | 16.80 | 17.34 | 0.54 | 3.21% | 16.80 | 17.36 | 8100 | 1386.69 | 1.00% |
| 2024-03-28 | 16.80 | 16.80 | -0.08 | -0.47% | 16.50 | 17.03 | 11398 | 1914.17 | 1.41% |
| 2024-03-27 | 17.27 | 16.88 | -0.39 | -2.26% | 16.88 | 17.59 | 10562 | 1822.61 | 1.30% |
| 2024-03-26 | 16.70 | 17.27 | 0.50 | 2.98% | 16.66 | 17.34 | 11992 | 2052.13 | 1.48% |
| 2024-03-25 | 17.10 | 16.77 | -0.33 | -1.93% | 16.77 | 17.21 | 10378 | 1762.32 | 1.28% |
| 2024-03-22 | 17.40 | 17.10 | -0.31 | -1.78% | 16.88 | 17.49 | 7508 | 1285.19 | 0.93% |
| 2024-03-21 | 17.35 | 17.41 | 0.11 | 0.64% | 17.06 | 17.48 | 7485 | 1295.17 | 0.92% |
| 2024-03-20 | 17.16 | 17.30 | 0.18 | 1.05% | 16.95 | 17.30 | 8774 | 1504.70 | 1.08% |
| 2024-03-19 | 17.10 | 17.12 | 0.03 | 0.18% | 17.02 | 17.31 | 8898 | 1529.41 | 1.10% |
| 2024-03-18 | 16.79 | 17.09 | 0.25 | 1.48% | 16.60 | 17.11 | 7231 | 1222.23 | 0.89% |
| 2024-03-15 | 16.59 | 16.84 | 0.36 | 2.18% | 16.41 | 16.90 | 7820 | 1306.75 | 0.97% |
| 2024-03-14 | 16.61 | 16.48 | -0.18 | -1.08% | 16.29 | 16.80 | 7004 | 1159.80 | 0.86% |
| 2024-03-13 | 16.96 | 16.66 | -0.23 | -1.36% | 16.51 | 16.96 | 8669 | 1446.72 | 1.07% |
| 2024-03-12 | 16.45 | 16.89 | 0.55 | 3.37% | 16.36 | 16.95 | 14670 | 2439.83 | 1.81% |
| 2024-03-11 | 16.20 | 16.34 | 0.24 | 1.49% | 16.06 | 16.34 | 7699 | 1250.39 | 0.95% |
| 2024-03-08 | 15.97 | 16.10 | 0.12 | 0.75% | 15.89 | 16.18 | 7796 | 1250.53 | 0.96% |
| 2024-03-07 | 16.00 | 15.98 | -0.02 | -0.13% | 15.92 | 16.20 | 9709 | 1560.24 | 1.20% |
| 2024-03-06 | 16.20 | 16.00 | -0.19 | -1.17% | 15.88 | 16.23 | 10290 | 1649.47 | 1.27% |
| 2024-03-05 | 16.20 | 16.19 | -0.18 | -1.10% | 16.08 | 16.37 | 10794 | 1745.00 | 1.33% |
| 2024-03-04 | 16.73 | 16.37 | -0.36 | -2.15% | 16.24 | 16.76 | 12887 | 2117.18 | 1.59% |
| 2024-03-01 | 17.20 | 16.73 | -0.77 | -4.40% | 16.52 | 17.30 | 26394 | 4434.65 | 3.26% |
| 2024-02-29 | 16.89 | 17.50 | 0.12 | 0.69% | 16.27 | 17.78 | 42380 | 7190.32 | 5.23% |
| 2024-02-28 | 18.00 | 17.38 | 0.03 | 0.17% | 17.36 | 19.09 | 42758 | 7923.03 | 5.28% |
| 2024-02-27 | 17.15 | 17.35 | 0.21 | 1.23% | 17.01 | 17.37 | 7393 | 1271.90 | 0.91% |
| 2024-02-26 | 16.59 | 17.14 | 0.56 | 3.38% | 16.59 | 17.44 | 12404 | 2127.94 | 1.53% |
| 2024-02-23 | 16.24 | 16.58 | 0.48 | 2.98% | 16.01 | 16.60 | 10040 | 1639.18 | 1.24% |
| 2024-02-22 | 15.51 | 16.10 | 0.41 | 2.61% | 15.51 | 16.44 | 12663 | 2022.80 | 1.56% |
| 2024-02-21 | 15.13 | 15.69 | 0.46 | 3.02% | 15.10 | 16.07 | 15006 | 2361.55 | 1.85% |
| 2024-02-20 | 15.01 | 15.23 | 0.21 | 1.40% | 14.77 | 15.33 | 10590 | 1599.43 | 1.31% |
| 2024-02-19 | 14.72 | 15.02 | 0.59 | 4.09% | 14.72 | 15.60 | 24513 | 3725.65 | 3.03% |
| 2024-02-08 | 13.41 | 14.43 | 1.31 | 9.98% | 12.91 | 14.43 | 22971 | 3138.85 | 2.84% |
| 2024-02-07 | 13.63 | 13.12 | -0.51 | -3.74% | 12.80 | 13.71 | 31043 | 4124.95 | 3.83% |
| 2024-02-06 | 13.99 | 13.63 | -0.79 | -5.48% | 12.98 | 14.42 | 27550 | 3655.27 | 3.40% |
| 2024-02-05 | 16.03 | 14.42 | -1.60 | -9.99% | 14.42 | 16.07 | 18894 | 2754.03 | 2.33% |